Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Home Furnishings & Fixtures Sector (CIX: MSECTOR311 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 3827 3877 3795 3855 0 +70.85(+1.87%)
Sep 29, 2015 3798 3870 3747 3784 0 -18.86(-0.50%)
Sep 28, 2015 3913 3934 3776 3803 0 -133.54(-3.39%)
Sep 25, 2015 3948 4001 3901 3937 0 +26.20(+0.67%)
Sep 24, 2015 3979 4000 3875 3910 0 -95.85(-2.39%)
Sep 23, 2015 4080 4098 3982 4006 0 -63.79(-1.57%)
Sep 22, 2015 4103 4129 4033 4070 0 -79.78(-1.92%)
Sep 21, 2015 4150 4205 4116 4150 0 +24.67(+0.60%)
Sep 18, 2015 4149 4204 4103 4125 0 -79.69(-1.90%)
Sep 17, 2015 4176 4267 4145 4205 0 +37.70(+0.90%)
Sep 16, 2015 4173 4193 4134 4167 0 +1.49(+0.04%)
Sep 15, 2015 4133 4192 4097 4166 0 +51.40(+1.25%)
Sep 14, 2015 4135 4155 4072 4114 0 -20.22(-0.49%)
Sep 11, 2015 4116 4164 4068 4134 0 -22.37(-0.54%)
Sep 10, 2015 4207 4252 4114 4157 0 -65.45(-1.55%)
Sep 09, 2015 4297 4316 4213 4222 0 -29.26(-0.69%)
Sep 08, 2015 4160 4266 4124 4252 0 +165.00(+4.04%)
Sep 04, 2015 4086 4086 4086 4086 0 -42.59(-1.03%)
Sep 03, 2015 4134 4197 4107 4129 0 +9.37(+0.23%)
Sep 02, 2015 4100 4124 4040 4120 0 +64.65(+1.59%)
Sep 01, 2015 4070 4116 4033 4055 0 -93.12(-2.24%)
Aug 31, 2015 4190 4211 4132 4148 0 -22.94(-0.55%)
Aug 28, 2015 4142 4204 4111 4171 0 +24.21(+0.58%)
Aug 27, 2015 4125 4178 4043 4147 0 +66.46(+1.63%)
Aug 26, 2015 4097 4128 3977 4080 0 +58.59(+1.46%)
Aug 25, 2015 4173 4189 4014 4022 0 -46.43(-1.14%)
Aug 24, 2015 4011 4221 3805 4068 0 -184.56(-4.34%)
Aug 21, 2015 4303 4355 4232 4253 0 -88.93(-2.05%)
Aug 20, 2015 4424 4454 4329 4342 0 -111.72(-2.51%)
Aug 19, 2015 4458 4492 4399 4454 0 -17.86(-0.40%)
Aug 18, 2015 4472 4510 4446 4471 0 +2.86(+0.06%)
Aug 17, 2015 4441 4490 4402 4469 0 +7.84(+0.18%)
Aug 14, 2015 4418 4476 4391 4461 0 +41.27(+0.93%)
Aug 13, 2015 4378 4455 4359 4419 0 +41.37(+0.94%)
Aug 12, 2015 4366 4407 4298 4378 0 -25.01(-0.57%)
Aug 11, 2015 4377 4433 4344 4403 0 -8.11(-0.18%)
Aug 10, 2015 4388 4444 4374 4411 0 +50.99(+1.17%)
Aug 07, 2015 4339 4371 4309 4360 0 +18.41(+0.42%)
Aug 06, 2015 4382 4405 4321 4342 0 -40.91(-0.93%)
Aug 05, 2015 4383 4410 4349 4383 0 +34.27(+0.79%)
Aug 04, 2015 4391 4388 4286 4348 0 +30.39(+0.70%)
Aug 03, 2015 4333 4360 4281 4318 0 -7.55(-0.17%)
Jul 31, 2015 4338 4422 4248 4326 0 +13.04(+0.30%)
Jul 30, 2015 4263 4343 4248 4313 0 +31.37(+0.73%)
Jul 29, 2015 4235 4283 4186 4281 0 +58.21(+1.38%)
Jul 28, 2015 4181 4242 4153 4223 0 +58.76(+1.41%)
Jul 27, 2015 4200 4223 4128 4164 0 -48.06(-1.14%)
Jul 24, 2015 4234 4261 4186 4212 0 -20.97(-0.50%)
Jul 23, 2015 4306 4320 4212 4233 0 -75.76(-1.76%)
Jul 22, 2015 4277 4331 4272 4309 0 +23.92(+0.56%)
Jul 21, 2015 4312 4336 4259 4285 0 -33.88(-0.78%)
Jul 20, 2015 4343 4364 4300 4319 0 -10.83(-0.25%)
Jul 17, 2015 4371 4391 4299 4330 0 -42.86(-0.98%)
Jul 16, 2015 4396 4406 4344 4373 0 +2.71(+0.06%)
Jul 15, 2015 4385 4412 4341 4370 0 -17.60(-0.40%)
Jul 14, 2015 4353 4404 4329 4388 0 +33.50(+0.77%)
Jul 13, 2015 4337 4373 4308 4354 0 +47.67(+1.11%)
Jul 10, 2015 4274 4327 4241 4306 0 +73.00(+1.72%)
Jul 09, 2015 4238 4279 4205 4233 0 +46.38(+1.11%)
Jul 08, 2015 4195 4223 4158 4187 0 -44.26(-1.05%)
Jul 07, 2015 4209 4249 4152 4231 0 +25.13(+0.60%)
Jul 06, 2015 4185 4248 4164 4206 0 -7.75(-0.18%)
Jul 02, 2015 4214 4214 4214 4214 0 -7.39(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.